Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.66 -0.19 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.618 9.870 9.605 9.870 134,268 +0.27(+2.76%)
Mar 30, 2006 9.585 9.615 9.552 9.605 17,092 -0.01(-0.14%)
Mar 29, 2006 9.495 9.618 9.485 9.618 108,319 +0.20(+2.08%)
Mar 28, 2006 9.562 9.618 9.393 9.422 32,422 -0.19(-1.93%)
Mar 27, 2006 9.512 9.618 9.512 9.608 28,650 -0.01(-0.10%)
Mar 24, 2006 9.509 9.618 9.509 9.618 58,162 +0.02(+0.21%)
Mar 23, 2006 9.545 9.608 9.502 9.598 32,262 +0.02(+0.17%)
Mar 22, 2006 9.313 9.618 9.313 9.582 42,513 +0.22(+2.37%)
Mar 21, 2006 9.499 9.535 9.353 9.359 65,712 -0.23(-2.42%)
Mar 20, 2006 9.555 9.618 9.439 9.591 44,929 +0.00(+0.00%)
Mar 17, 2006 9.572 9.618 9.452 9.591 284,493 +0.07(+0.70%)
Mar 16, 2006 9.585 9.601 9.475 9.525 40,737 +0.00(+0.00%)
Mar 15, 2006 9.509 9.588 9.323 9.525 41,690 +0.10(+1.06%)
Mar 14, 2006 9.253 9.489 9.213 9.426 58,759 +0.08(+0.85%)
Mar 13, 2006 9.376 9.429 9.300 9.346 43,349 +0.03(+0.28%)
Mar 10, 2006 9.280 9.396 9.240 9.320 24,398 +0.03(+0.29%)
Mar 09, 2006 9.349 9.432 9.257 9.293 61,114 -0.03(-0.32%)
Mar 08, 2006 9.213 9.452 9.207 9.323 56,627 +0.10(+1.04%)
Mar 07, 2006 9.306 9.386 9.227 9.227 38,193 -0.14(-1.52%)
Mar 06, 2006 9.469 9.479 9.369 9.369 31,960 -0.08(-0.81%)
Mar 03, 2006 9.504 9.585 9.446 9.446 57,864 -0.11(-1.15%)
Mar 02, 2006 9.618 9.618 9.525 9.555 55,370 -0.06(-0.66%)
Mar 01, 2006 9.439 9.618 9.436 9.618 23,328 +0.18(+1.86%)
Feb 28, 2006 9.565 9.578 9.439 9.442 70,820 -0.12(-1.28%)
Feb 27, 2006 9.456 9.618 9.402 9.565 93,991 +0.08(+0.84%)
Feb 24, 2006 9.207 9.485 9.207 9.485 131,111 +0.22(+2.40%)
Feb 23, 2006 9.300 9.422 9.227 9.263 79,485 -0.11(-1.20%)
Feb 22, 2006 9.386 9.472 9.356 9.376 46,584 +0.03(+0.28%)
Feb 21, 2006 9.469 9.552 9.303 9.349 69,807 -0.18(-1.85%)
Feb 17, 2006 9.618 9.618 9.522 9.525 63,270 -0.09(-0.97%)
Feb 16, 2006 9.535 9.618 9.482 9.618 28,945 +0.09(+0.90%)
Feb 15, 2006 9.528 9.535 9.402 9.532 48,239 +0.11(+1.16%)
Feb 14, 2006 9.343 9.519 9.336 9.422 69,270 +0.02(+0.21%)
Feb 13, 2006 9.442 9.449 9.379 9.402 31,068 -0.05(-0.53%)
Feb 10, 2006 9.336 9.452 9.293 9.452 39,450 +0.01(+0.11%)
Feb 09, 2006 9.502 9.595 9.412 9.442 43,668 +0.01(+0.07%)
Feb 08, 2006 9.432 9.452 9.336 9.436 76,247 +0.10(+1.07%)
Feb 07, 2006 9.283 9.369 9.217 9.336 27,634 -0.04(-0.39%)
Feb 06, 2006 9.452 9.492 9.253 9.373 38,123 -0.16(-1.70%)
Feb 03, 2006 9.346 9.535 9.253 9.535 42,381 +0.26(+2.79%)
Feb 02, 2006 9.456 9.485 9.121 9.276 61,033 -0.18(-1.93%)
Feb 01, 2006 9.253 9.459 9.253 9.459 56,642 +0.10(+1.06%)
Jan 31, 2006 9.356 9.555 9.213 9.359 120,465 -0.09(-0.98%)
Jan 30, 2006 9.618 9.618 9.452 9.452 24,091 -0.17(-1.72%)
Jan 27, 2006 9.525 9.618 9.310 9.618 39,827 +0.09(+0.97%)
Jan 26, 2006 9.419 9.525 9.303 9.525 57,457 +0.14(+1.48%)
Jan 25, 2006 9.485 9.525 9.286 9.386 63,059 -0.10(-1.05%)
Jan 24, 2006 9.353 9.485 9.283 9.485 190,254 +0.22(+2.33%)
Jan 23, 2006 9.333 9.333 9.140 9.270 106,396 +0.06(+0.65%)
Jan 20, 2006 9.422 9.422 9.167 9.210 94,284 -0.08(-0.82%)
Jan 19, 2006 9.286 9.655 9.260 9.286 104,550 +0.08(+0.83%)
Jan 18, 2006 9.184 9.286 9.184 9.210 21,594 -0.05(-0.57%)
Jan 17, 2006 9.220 9.286 9.174 9.263 29,636 -0.02(-0.25%)
Jan 13, 2006 9.286 9.462 9.270 9.286 163,084 +0.04(+0.39%)
Jan 12, 2006 9.250 9.300 9.243 9.250 65,730 -0.04(-0.39%)
Jan 11, 2006 9.320 9.320 9.207 9.286 291,150 +0.00(+0.00%)
Jan 10, 2006 9.237 9.313 9.237 9.286 151,904 +0.00(+0.04%)
Jan 09, 2006 9.203 9.336 9.203 9.283 181,826 +0.04(+0.43%)
Jan 06, 2006 9.286 9.349 9.203 9.243 276,002 -0.26(-2.76%)
Jan 05, 2006 9.565 9.565 9.419 9.505 60,330 +0.04(+0.39%)
Jan 04, 2006 9.475 9.562 9.310 9.469 88,320 -0.08(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.